Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Royalty Trust (NY: MTR )

9.380 +0.250 (+2.74%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 3.729 3.781 3.544 3.633 63,661 -0.10(-2.58%)
Feb 25, 2021 3.633 3.940 3.585 3.729 115,359 -0.04(-1.18%)
Feb 24, 2021 3.588 3.941 3.583 3.774 50,076 +0.01(+0.30%)
Feb 23, 2021 3.626 3.766 3.581 3.763 26,520 -0.11(-2.78%)
Feb 22, 2021 3.596 3.959 3.596 3.870 37,778 +0.18(+4.92%)
Feb 19, 2021 3.618 3.938 3.596 3.689 7,822 +0.05(+1.46%)
Feb 18, 2021 3.781 3.906 3.636 3.636 13,118 -0.24(-6.15%)
Feb 17, 2021 3.974 4.049 3.848 3.874 37,200 -0.20(-5.00%)
Feb 16, 2021 3.663 4.078 3.663 4.078 29,885 +0.41(+11.11%)
Feb 12, 2021 3.685 3.818 3.596 3.670 29,268 -0.10(-2.75%)
Feb 11, 2021 3.915 4.093 3.766 3.774 21,550 -0.22(-5.57%)
Feb 10, 2021 3.937 4.167 3.715 3.996 111,795 +0.16(+4.05%)
Feb 09, 2021 3.863 3.927 3.752 3.841 38,699 +0.11(+2.98%)
Feb 08, 2021 3.796 3.974 3.677 3.729 90,932 +0.07(+2.03%)
Feb 05, 2021 3.544 3.878 3.425 3.655 153,623 +0.24(+7.17%)
Feb 04, 2021 3.396 3.566 3.396 3.411 15,876 -0.03(-0.83%)
Feb 03, 2021 3.492 3.492 3.401 3.439 7,844 +0.08(+2.44%)
Feb 02, 2021 3.396 3.500 3.357 3.357 24,164 -0.02(-0.70%)
Feb 01, 2021 3.411 3.522 3.336 3.381 16,303 -0.10(-2.86%)
Jan 29, 2021 4.300 4.300 3.477 3.481 112,081 -1.18(-25.37%)
Jan 28, 2021 3.492 4.975 3.307 4.664 432,976 +1.24(+36.15%)
Jan 27, 2021 3.366 3.559 3.351 3.425 6,177 -0.13(-3.74%)
Jan 26, 2021 3.558 3.566 3.469 3.558 7,624 +0.04(+1.04%)
Jan 25, 2021 3.388 3.596 3.388 3.522 35,162 +0.10(+2.81%)
Jan 22, 2021 3.351 3.507 3.315 3.425 40,058 +0.09(+2.55%)
Jan 21, 2021 3.373 3.381 3.329 3.340 5,381 +0.03(+0.78%)
Jan 20, 2021 3.326 3.448 3.314 3.314 7,348 +0.01(+0.23%)
Jan 19, 2021 3.294 3.350 3.277 3.307 6,619 -0.01(-0.45%)
Jan 15, 2021 3.396 3.448 3.307 3.322 12,948 -0.05(-1.54%)
Jan 14, 2021 3.307 3.455 3.292 3.373 27,673 +0.04(+1.11%)
Jan 13, 2021 3.299 3.448 3.284 3.336 18,084 +0.04(+1.35%)
Jan 12, 2021 3.173 3.299 3.107 3.292 52,696 +0.12(+3.74%)
Jan 11, 2021 3.188 3.188 3.040 3.173 19,991 +0.01(+0.23%)
Jan 08, 2021 3.173 3.188 3.010 3.166 49,499 +0.03(+0.95%)
Jan 07, 2021 3.218 3.218 3.003 3.136 49,639 -0.02(-0.70%)
Jan 06, 2021 3.114 3.233 3.077 3.158 102,213 -0.24(-6.99%)
Jan 05, 2021 3.047 3.574 3.047 3.396 347,805 +0.33(+10.90%)
Jan 04, 2021 3.003 3.136 2.966 3.062 17,643 +0.03(+1.10%)
Dec 31, 2020 3.029 3.029 3.029 1,008,818 -0.11(-3.66%)
Dec 30, 2020 3.003 5.190 3.003 3.144 1,008,818 +0.14(+4.69%)
Dec 29, 2020 3.084 3.121 2.966 3.003 32,379 +0.01(+0.50%)
Dec 28, 2020 2.929 3.077 2.862 2.988 76,488 +0.09(+3.07%)
Dec 24, 2020 2.966 2.966 2.899 2.899 6,069 -0.01(-0.50%)
Dec 23, 2020 2.943 2.995 2.906 2.913 22,509 -0.02(-0.77%)
Dec 22, 2020 2.981 2.981 2.936 2.936 11,697 +0.00(+0.00%)
Dec 21, 2020 2.966 3.003 2.936 2.936 11,866 -0.04(-1.25%)
Dec 18, 2020 3.018 3.018 2.973 2.973 6,878 -0.04(-1.47%)
Dec 17, 2020 3.010 3.025 3.010 3.018 5,436 -0.01(-0.24%)
Dec 16, 2020 3.011 3.025 3.011 3.025 4,944 +0.00(+0.00%)
Dec 15, 2020 3.018 3.025 3.010 3.025 3,336 +0.01(+0.49%)
Dec 14, 2020 3.010 3.040 3.010 3.010 13,698 +0.00(+0.00%)
Dec 11, 2020 3.040 3.058 3.010 3.010 12,408 -0.06(-1.93%)
Dec 10, 2020 3.125 3.125 3.062 3.069 5,520 -0.02(-0.72%)
Dec 09, 2020 3.158 3.173 3.084 3.092 17,645 -0.07(-2.11%)
Dec 08, 2020 3.255 3.262 3.158 3.158 13,830 -0.13(-3.83%)
Dec 07, 2020 3.262 3.322 3.196 3.284 5,237 +0.02(+0.67%)
Dec 04, 2020 3.388 3.410 3.262 3.262 9,576 -0.01(-0.23%)
Dec 03, 2020 3.247 3.347 3.247 3.270 14,114 -0.07(-2.00%)
Dec 02, 2020 3.405 3.405 3.336 3.336 5,989 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.